Dorian LPG Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.602	15.670	15.602	15.670	7.719	300
2022-04-14	15.930	16.050	15.785	15.785	7.775	484
2022-04-13	15.348	15.348	15.348	15.348	7.560	0
2022-04-12	15.348	15.348	15.348	15.348	7.560	0
2022-04-11	15.610	15.610	15.240	15.348	7.560	741
2022-04-08	15.438	15.458	15.438	15.458	7.614	710
2022-04-07	15.365	15.365	14.928	14.928	7.353	1,400
2022-04-06	15.075	15.500	15.075	15.082	7.429	1,307
2022-04-05	14.647	14.750	14.647	14.740	7.260	2,040
2022-04-04	14.875	14.875	14.875	14.875	7.327	740
2022-04-01	14.219	14.219	14.219	14.219	7.004	0
2022-03-31	14.219	14.219	14.219	14.219	7.004	0
2022-03-30	14.219	14.219	14.219	14.219	7.004	0
2022-03-29	14.214	14.219	14.214	14.219	7.004	900
2022-03-28	14.430	14.430	14.430	14.430	7.108	0
2022-03-25	14.488	14.700	14.430	14.430	7.108	2,119
2022-03-24	13.810	13.810	13.810	13.810	6.802	150
2022-03-23	13.555	13.555	13.555	13.555	6.677	0
2022-03-22	13.555	13.555	13.555	13.555	6.677	0
2022-03-21	13.555	13.555	13.555	13.555	6.677	0
2022-03-18	13.555	13.555	13.555	13.555	6.677	5
2022-03-17	13.890	13.895	13.890	13.890	6.842	300
2022-03-16	13.060	13.090	13.060	13.088	6.447	1,700
2022-03-15	12.825	13.040	12.780	13.040	6.423	1,518
2022-03-14	13.678	13.678	13.618	13.618	6.708	501
2022-03-11	14.055	14.055	14.055	14.055	6.923	88
2022-03-10	13.957	13.957	13.957	13.957	6.875	0
2022-03-09	13.957	13.957	13.957	13.957	6.875	192
2022-03-08	14.942	14.942	14.942	14.942	7.360	0
2022-03-07	14.504	14.955	14.504	14.942	7.360	2,233
2022-03-04	14.072	14.152	13.980	13.980	6.886	973
2022-03-03	14.183	14.183	14.183	14.183	6.986	0
2022-03-02	14.183	14.183	14.183	14.183	6.986	67
2022-03-01	13.722	13.725	13.722	13.725	6.761	900
2022-02-28	13.950	13.950	13.700	13.700	6.748	701
2022-02-25	13.224	13.435	13.224	13.435	6.618	245
2022-02-24	13.006	13.006	13.006	13.006	6.406	501
2022-02-23	12.982	12.990	12.920	12.920	6.364	7,040
2022-02-22	12.604	12.604	12.604	12.604	6.208	500
2022-02-21	12.568	12.568	12.568	12.568	6.191	0
2022-02-18	12.568	12.568	12.568	12.568	6.191	0
2022-02-17	12.568	12.568	12.568	12.568	6.191	0
2022-02-16	12.568	12.568	12.568	12.568	6.191	0
2022-02-15	12.538	12.568	12.520	12.568	6.191	5,700
2022-02-14	12.745	12.745	12.745	12.745	6.278	0
2022-02-11	12.745	12.745	12.745	12.745	6.278	167
2022-02-10	12.630	12.630	12.630	12.630	6.221	111
2022-02-09	12.455	12.455	12.455	12.455	6.135	4
2022-02-08	12.460	12.460	12.460	12.460	6.137	0
2022-02-07	12.460	12.460	12.460	12.460	6.137	4,566
2022-02-04	12.083	12.083	12.083	12.083	5.952	1,500
2022-02-03	12.317	12.317	12.317	12.317	6.067	0
2022-02-02	12.336	12.336	12.317	12.317	6.067	501
2022-02-01	12.203	12.203	12.203	12.203	6.011	0
2022-01-31	12.203	12.203	12.203	12.203	6.011	0
2022-01-28	12.203	12.203	12.203	12.203	6.011	0
2022-01-27	12.203	12.203	12.203	12.203	6.011	0
2022-01-26	12.203	12.203	12.203	12.203	6.011	112
2022-01-25	11.276	12.160	11.276	12.160	5.990	2,600
2022-01-24	11.254	11.254	10.796	10.796	5.318	1,645

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.0000 USD
2026-05-18	1.0000 USD
2026-02-09	0.7000 USD
2025-11-17	0.6500 USD
2025-08-12	0.6000 USD
2025-05-16	0.5000 USD
2025-02-05	0.7000 USD
2024-11-05	1.0000 USD
2024-08-08	1.0000 USD
2024-05-07	1.0000 USD
2024-02-02	1.0000 USD
2023-10-19	1.0000 USD
2023-08-09	1.0000 USD
2023-05-05	1.0000 USD
2023-02-14	1.0000 USD
2022-11-04	1.0000 USD
2022-08-12	1.0000 USD
2022-05-13	2.5000 USD
2022-01-13	1.0000 USD
2021-08-06	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.